Skip to main content
logo
Texas Pacific Land Corporation (TPL)
NYSE: TPL · Real-Time Price · USD
408.92
+11.10 (2.79%)
At close: Jul 13, 2026, 4:00 PM EDT
414.00
+5.08 (1.24%)
After-hours: Jul 13, 2026, 7:42 PM EDT

Texas Pacific Land Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 2026405.00416.85402.41408.92408.922.79%300,849
Jul 10, 2026390.00397.95385.00397.82397.821.80%229,065
Jul 9, 2026393.36403.30390.17390.77390.77-0.96%283,921
Jul 8, 2026406.74407.10390.00394.57394.57-2.03%370,145
Jul 7, 2026404.90406.71395.90402.76402.76-0.01%285,401
Jul 6, 2026405.62411.25402.09402.80402.80-1.08%336,220
Jul 2, 2026417.45421.03397.51407.20407.20-1.88%450,589
Jul 1, 2026434.00444.00414.80415.02415.02-5.17%462,467
Jun 30, 2026425.00440.28421.94437.64437.644.20%805,005
Jun 29, 2026398.34421.19396.14419.98419.986.11%505,515
Jun 26, 2026380.80403.30380.80395.79395.791.21%505,976
Jun 25, 2026375.60393.24374.70391.04391.043.57%373,383
Jun 24, 2026366.33378.72364.56377.56377.562.07%324,184
Jun 23, 2026352.88379.00352.85369.90369.902.43%476,332
Jun 22, 2026356.48361.24348.46361.11361.111.69%457,532
Jun 18, 2026354.51359.25351.81355.11355.110.18%978,846
Jun 17, 2026357.01361.99352.00354.48354.48-0.52%335,274
Jun 16, 2026357.18363.85354.08356.35356.35-1.77%360,418
Jun 15, 2026366.90372.88361.92362.78362.78-4.26%413,069
Jun 12, 2026367.50389.65366.60378.91378.912.53%308,691
Jun 11, 2026379.76380.90367.46369.55369.55-1.50%498,828
Jun 10, 2026381.67389.41375.11375.18375.18-1.81%375,127
Jun 9, 2026394.95404.44380.88382.11382.11-3.54%368,530
Jun 8, 2026392.00405.82390.74396.14396.141.63%269,983
Jun 5, 2026400.94400.94386.77389.79389.79-4.16%290,907
Jun 4, 2026402.24413.69397.63406.73406.73-0.01%421,855
Jun 3, 2026373.00411.02372.15406.76406.769.69%484,124
Jun 2, 2026369.96375.25361.20370.82370.820.70%443,697
Jun 1, 2026392.45396.11368.05368.23368.23-6.16%512,139
May 29, 2026395.00400.16391.45393.00392.40-2.07%1,343,007
May 28, 2026407.02412.87399.68401.32400.71-1.17%365,641
May 27, 2026395.01413.60391.63406.09405.471.50%438,503
May 26, 2026402.33409.67396.15400.09399.48-0.48%368,666
May 22, 2026394.35407.36393.00402.03401.421.27%288,365
May 21, 2026401.90406.50393.70396.98396.37-1.38%315,376
May 20, 2026393.40402.80384.83402.53401.922.02%557,433
May 19, 2026388.17396.10382.52394.57393.972.06%313,778
May 18, 2026383.88390.19382.02386.61386.020.37%240,123
May 15, 2026384.97391.02383.00385.17384.58-0.86%436,560
May 14, 2026385.00395.42378.30388.50387.910.51%347,942
May 13, 2026396.59396.59375.32386.51385.92-3.71%441,327
May 12, 2026405.18409.99389.39401.39400.78-0.31%374,143
May 11, 2026396.50408.77393.39402.63402.022.14%345,861
May 8, 2026395.58405.79390.22394.20393.60-1.22%395,478
May 7, 2026425.02454.84396.10399.08398.47-4.92%648,898
May 6, 2026417.40426.95414.88419.75419.11-2.48%476,866
May 5, 2026431.89437.09423.44430.44429.78-0.55%348,230
May 4, 2026433.60442.29432.13432.83432.17-0.18%286,731
May 1, 2026442.34443.00429.32433.62432.96-2.27%373,883
Apr 30, 2026432.15443.95425.93443.67442.991.06%423,322